Raytheon Technologies Corp (RTX) Historical Stock Data

81.32 ↓0.18 (-0.22%)

As of December 8, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, RTX is up 0.02% a day on average. There have been 15 days where Raytheon Technologies Corp closed green and 15 days where RTX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	81.69	81.32	↓$0.37 (-0.45%)	81.16	82.10	4.68M
2023-12-07	83.00	81.50	↓$1.50 (-1.81%)	81.43	83.15	5.43M
2023-12-06	82.62	82.71	↑$0.09 (0.11%)	82.33	83.43	5.91M
2023-12-05	82.93	82.69	↓$0.24 (-0.29%)	82.66	83.35	4.92M
2023-12-04	82.07	83.13	↑$1.06 (1.29%)	81.94	83.19	5.52M
2023-12-01	81.48	82.32	↑$0.84 (1.03%)	81.37	82.41	5.49M
2023-11-30	81.14	81.48	↑$0.34 (0.42%)	81.05	81.92	8.13M
2023-11-29	80.22	80.95	↑$0.73 (0.91%)	80.18	81.33	6.85M
2023-11-28	79.99	80.19	↑$0.20 (0.25%)	79.57	80.79	5.64M
2023-11-27	79.76	79.47	↓$0.29 (-0.36%)	79.14	79.98	5.92M
2023-11-24	79.82	79.98	↑$0.16 (0.20%)	79.43	80.08	2.34M
2023-11-22	78.01	79.82	↑$1.81 (2.32%)	78.01	79.87	7.02M
2023-11-21	78.93	78.15	↓$0.78 (-0.99%)	78.12	79.09	6.44M
2023-11-20	79.56	79.17	↓$0.39 (-0.49%)	78.99	79.82	8.17M
2023-11-17	80.64	79.68	↓$0.96 (-1.19%)	79.42	80.68	7.31M
2023-11-16	80.47	80.23	↓$0.24 (-0.30%)	79.93	80.83	7.54M
2023-11-15	80.51	80.63	↑$0.12 (0.15%)	79.78	81.25	7.79M
2023-11-14	82.18	80.69	↓$1.49 (-1.81%)	80.61	82.25	12.50M
2023-11-13	82.26	82.03	↓$0.23 (-0.28%)	81.60	82.81	7.72M
2023-11-10	82.76	82.22	↓$0.54 (-0.65%)	81.78	82.86	9.64M
2023-11-09	83.66	82.43	↓$1.23 (-1.47%)	82.14	83.85	9.64M
2023-11-08	82.85	83.20	↑$0.35 (0.42%)	82.51	83.27	9.23M
2023-11-07	82.40	82.67	↑$0.27 (0.33%)	82.13	82.69	6.32M
2023-11-06	82.70	82.40	↓$0.30 (-0.36%)	82.06	82.95	5.93M
2023-11-03	83.17	82.72	↓$0.45 (-0.54%)	82.67	83.86	20.99M
2023-11-02	82.35	82.78	↑$0.43 (0.52%)	82.23	83.20	14.93M
2023-11-01	82.00	82.15	↑$0.15 (0.18%)	81.33	82.80	18.12M
2023-10-31	78.85	81.39	↑$2.54 (3.22%)	78.74	81.55	11.50M
2023-10-30	79.07	78.57	↓$0.50 (-0.63%)	77.77	79.80	23.38M
2023-10-27	78.53	79.16	↑$0.63 (0.80%)	78.45	79.77	18.03M